Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 94.30 | 94.77 | 91.42 | 92.04 | 1,464,746 | -2.61(-2.76%) |
Apr 29, 2020 | 98.63 | 98.63 | 94.10 | 94.65 | 814,614 | -2.07(-2.14%) |
Apr 28, 2020 | 96.37 | 97.42 | 94.80 | 96.72 | 1,016,333 | +1.44(+1.52%) |
Apr 27, 2020 | 94.83 | 95.77 | 93.64 | 95.28 | 809,266 | +1.03(+1.09%) |
Apr 24, 2020 | 92.65 | 94.53 | 91.31 | 94.25 | 976,772 | +2.78(+3.04%) |
Apr 23, 2020 | 93.14 | 93.22 | 90.65 | 91.47 | 969,571 | -0.89(-0.97%) |
Apr 22, 2020 | 92.76 | 93.20 | 91.53 | 92.36 | 569,713 | +1.38(+1.52%) |
Apr 21, 2020 | 90.78 | 93.23 | 90.53 | 90.98 | 636,957 | -1.57(-1.70%) |
Apr 20, 2020 | 98.29 | 98.76 | 92.18 | 92.55 | 847,215 | -7.37(-7.38%) |
Apr 17, 2020 | 96.27 | 100.50 | 95.44 | 99.93 | 1,175,517 | +5.06(+5.34%) |
Apr 16, 2020 | 96.26 | 96.86 | 93.56 | 94.86 | 689,093 | -1.14(-1.18%) |
Apr 15, 2020 | 95.87 | 97.14 | 95.14 | 96.00 | 907,818 | -1.59(-1.63%) |
Apr 14, 2020 | 95.39 | 98.07 | 94.21 | 97.59 | 876,428 | +4.37(+4.69%) |
Apr 13, 2020 | 93.90 | 94.60 | 91.89 | 93.22 | 708,636 | -1.74(-1.83%) |
Apr 09, 2020 | 93.84 | 97.86 | 93.34 | 94.96 | 1,400,074 | +2.30(+2.48%) |
Apr 08, 2020 | 89.63 | 93.35 | 88.25 | 92.66 | 910,684 | +3.82(+4.30%) |
Apr 07, 2020 | 95.65 | 95.65 | 88.53 | 88.84 | 1,201,988 | -4.70(-5.03%) |
Apr 06, 2020 | 88.30 | 94.73 | 88.10 | 93.54 | 880,590 | +8.55(+10.06%) |
Apr 03, 2020 | 86.58 | 87.70 | 83.96 | 85.00 | 757,976 | -2.90(-3.30%) |
Apr 02, 2020 | 84.42 | 88.98 | 84.42 | 87.89 | 626,361 | +2.46(+2.88%) |
Apr 01, 2020 | 86.29 | 90.29 | 83.34 | 85.43 | 1,107,309 | -4.14(-4.63%) |
Mar 31, 2020 | 91.75 | 92.31 | 88.97 | 89.57 | 1,046,434 | -3.24(-3.49%) |
Mar 30, 2020 | 88.93 | 93.32 | 88.33 | 92.81 | 1,172,115 | +4.88(+5.55%) |
Mar 27, 2020 | 83.75 | 90.65 | 82.33 | 87.93 | 974,335 | +1.03(+1.18%) |
Mar 26, 2020 | 81.41 | 87.63 | 81.41 | 86.90 | 897,492 | +5.39(+6.61%) |
Mar 25, 2020 | 79.37 | 84.66 | 71.74 | 81.51 | 1,311,169 | +1.54(+1.93%) |
Mar 24, 2020 | 75.10 | 80.61 | 73.30 | 79.97 | 1,497,402 | +7.30(+10.05%) |
Mar 23, 2020 | 77.20 | 77.24 | 70.34 | 72.66 | 1,652,522 | -5.15(-6.61%) |
Mar 20, 2020 | 89.23 | 89.37 | 77.23 | 77.81 | 2,087,149 | -11.11(-12.50%) |
Mar 19, 2020 | 96.03 | 96.03 | 83.21 | 88.92 | 1,631,690 | -6.62(-6.93%) |
Mar 18, 2020 | 92.65 | 99.24 | 85.99 | 95.54 | 1,744,214 | -2.03(-2.08%) |
Mar 17, 2020 | 86.84 | 97.79 | 86.47 | 97.57 | 2,091,292 | +13.01(+15.38%) |
Mar 16, 2020 | 83.83 | 88.44 | 82.30 | 84.56 | 1,712,897 | -6.31(-6.94%) |
Mar 13, 2020 | 89.19 | 90.87 | 84.44 | 90.87 | 1,620,642 | +5.41(+6.33%) |
Mar 12, 2020 | 83.50 | 92.73 | 81.70 | 85.46 | 1,846,160 | -7.37(-7.94%) |
Mar 11, 2020 | 93.16 | 93.81 | 90.75 | 92.84 | 1,453,982 | -2.33(-2.45%) |
Mar 10, 2020 | 96.46 | 96.87 | 91.31 | 95.17 | 1,571,501 | +0.27(+0.29%) |
Mar 09, 2020 | 96.68 | 97.01 | 93.27 | 94.90 | 1,683,691 | -5.52(-5.50%) |
Mar 06, 2020 | 97.13 | 100.80 | 96.13 | 100.42 | 1,725,664 | +0.11(+0.11%) |
Mar 05, 2020 | 100.21 | 101.01 | 99.46 | 100.31 | 1,334,458 | -1.60(-1.57%) |
Mar 04, 2020 | 97.43 | 102.14 | 97.43 | 101.91 | 1,225,598 | +5.74(+5.97%) |
Mar 03, 2020 | 97.14 | 98.72 | 95.40 | 96.17 | 1,270,304 | -1.22(-1.25%) |
Mar 02, 2020 | 93.62 | 97.77 | 93.25 | 97.39 | 2,079,936 | +4.19(+4.49%) |
Feb 28, 2020 | 94.63 | 95.38 | 91.83 | 93.20 | 2,602,843 | -3.57(-3.68%) |
Feb 27, 2020 | 100.89 | 102.11 | 96.77 | 96.77 | 1,288,412 | -4.41(-4.36%) |
Feb 26, 2020 | 102.89 | 104.02 | 101.14 | 101.18 | 1,133,547 | -1.49(-1.45%) |
Feb 25, 2020 | 105.27 | 105.70 | 102.62 | 102.67 | 919,675 | -2.24(-2.13%) |
Feb 24, 2020 | 106.45 | 106.77 | 104.79 | 104.91 | 1,071,394 | -2.24(-2.09%) |
Feb 21, 2020 | 107.25 | 108.00 | 106.99 | 107.15 | 1,071,270 | +0.04(+0.04%) |
Feb 20, 2020 | 107.56 | 107.60 | 106.76 | 107.11 | 995,787 | -0.33(-0.31%) |
Feb 19, 2020 | 108.22 | 108.23 | 107.44 | 107.44 | 772,286 | -0.87(-0.81%) |
Feb 18, 2020 | 108.39 | 108.77 | 108.03 | 108.31 | 1,045,623 | +0.11(+0.10%) |
Feb 14, 2020 | 106.75 | 108.27 | 105.28 | 108.20 | 1,436,803 | +0.85(+0.80%) |
Feb 13, 2020 | 105.94 | 107.40 | 105.84 | 107.35 | 688,961 | +1.40(+1.32%) |
Feb 12, 2020 | 106.79 | 107.10 | 105.70 | 105.95 | 1,065,603 | -1.28(-1.19%) |
Feb 11, 2020 | 106.56 | 107.51 | 106.43 | 107.22 | 558,887 | +0.94(+0.89%) |
Feb 10, 2020 | 105.93 | 106.31 | 105.72 | 106.28 | 730,658 | +0.65(+0.61%) |
Feb 07, 2020 | 105.83 | 106.13 | 105.24 | 105.63 | 909,704 | -0.06(-0.06%) |
Feb 06, 2020 | 106.56 | 106.56 | 105.22 | 105.70 | 1,517,206 | -0.56(-0.52%) |
Feb 05, 2020 | 104.67 | 106.86 | 103.31 | 106.25 | 1,299,794 | +0.95(+0.91%) |
Feb 04, 2020 | 106.45 | 107.08 | 105.30 | 105.30 | 1,084,239 | -1.30(-1.22%) |